VGI Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.860	0.940	0.860	0.920	0.920	108,809,602
2026-01-16	0.850	0.870	0.840	0.860	0.860	33,805,781
2026-01-15	0.780	0.870	0.780	0.860	0.860	52,491,090
2026-01-14	0.770	0.800	0.770	0.780	0.780	48,539,551
2026-01-13	0.810	0.830	0.770	0.780	0.780	78,892,727
2026-01-12	0.880	0.890	0.800	0.810	0.810	110,473,102
2026-01-09	0.930	0.940	0.880	0.880	0.880	54,250,879
2026-01-08	0.950	0.950	0.910	0.920	0.920	26,691,801
2026-01-07	0.910	0.960	0.910	0.950	0.950	57,889,672
2026-01-06	0.940	0.950	0.910	0.910	0.910	41,136,152
2026-01-05	0.940	0.960	0.920	0.940	0.940	50,995,727
2025-12-30	0.960	0.970	0.900	0.950	0.950	220,278,406
2025-12-29	0.960	0.970	0.950	0.950	0.950	22,031,770
2025-12-26	0.960	0.970	0.950	0.960	0.960	23,637,289
2025-12-25	0.980	0.990	0.950	0.960	0.960	65,872,484
2025-12-24	0.980	1.000	0.970	0.980	0.980	42,837,090
2025-12-23	0.980	1.010	0.960	0.980	0.980	75,231,133
2025-12-22	0.990	1.020	0.960	0.970	0.970	113,487,602
2025-12-19	1.010	1.020	0.940	0.980	0.980	151,164,500
2025-12-18	1.040	1.060	1.000	1.000	1.000	88,366,156
2025-12-17	1.040	1.080	1.030	1.030	1.030	91,491,609
2025-12-16	1.110	1.110	1.040	1.040	1.040	118,578,898
2025-12-15	1.130	1.160	1.090	1.120	1.120	146,709,297
2025-12-12	1.000	1.150	1.000	1.120	1.120	261,192,609
2025-12-11	1.040	1.050	0.990	1.000	1.000	65,676,562
2025-12-09	1.040	1.040	1.020	1.040	1.040	16,815,039
2025-12-08	1.040	1.050	1.030	1.030	1.030	19,304,801
2025-12-04	1.070	1.080	1.040	1.050	1.050	37,516,660
2025-12-03	1.080	1.100	1.070	1.080	1.080	24,881,020
2025-12-02	1.090	1.090	1.060	1.090	1.090	26,614,119
2025-12-01	1.080	1.100	1.060	1.080	1.080	54,390,879
2025-11-28	1.100	1.120	1.070	1.080	1.080	43,172,180
2025-11-27	1.070	1.140	1.070	1.090	1.090	90,331,531
2025-11-26	1.110	1.130	1.060	1.060	1.060	54,263,840
2025-11-25	1.060	1.110	1.060	1.090	1.090	42,354,898
2025-11-24	1.060	1.110	1.050	1.060	1.060	64,134,352
2025-11-21	1.040	1.050	1.030	1.050	1.050	31,589,990
2025-11-20	1.070	1.090	1.050	1.050	1.050	32,998,090
2025-11-19	1.100	1.110	1.060	1.060	1.060	38,293,848
2025-11-18	1.060	1.110	1.040	1.090	1.090	57,665,398
2025-11-17	1.040	1.110	1.040	1.090	1.090	65,841,711
2025-11-14	1.050	1.070	1.020	1.050	1.050	40,323,367
2025-11-13	1.100	1.100	1.050	1.060	1.060	39,900,422
2025-11-12	1.110	1.130	1.090	1.090	1.090	29,620,051
2025-11-11	1.140	1.170	1.090	1.100	1.100	57,299,992
2025-11-10	1.110	1.170	1.090	1.130	1.130	57,246,121
2025-11-07	1.150	1.150	1.100	1.100	1.100	46,122,594
2025-11-06	1.180	1.190	1.140	1.160	1.160	47,509,199
2025-11-05	1.190	1.210	1.170	1.170	1.170	28,678,730
2025-11-04	1.230	1.240	1.170	1.200	1.200	66,661,391
2025-11-03	1.270	1.310	1.230	1.230	1.230	56,612,621
2025-10-31	1.340	1.340	1.240	1.250	1.250	59,415,207
2025-10-30	1.220	1.350	1.220	1.320	1.320	99,765,398
2025-10-29	1.260	1.280	1.230	1.230	1.230	20,225,910
2025-10-28	1.290	1.290	1.250	1.260	1.260	25,604,080
2025-10-27	1.320	1.330	1.290	1.290	1.290	26,943,150
2025-10-24	1.360	1.360	1.280	1.300	1.300	78,598,992
2025-10-22	1.230	1.370	1.210	1.360	1.360	75,514,109
2025-10-21	1.270	1.270	1.210	1.240	1.240	49,096,969
2025-10-20	1.260	1.290	1.240	1.250	1.250	55,743,238

← NewerPage 4 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-29	0.0130 THB
2023-07-25	0.0400 THB
2023-02-28	0.0400 THB
2022-07-26	0.0200 THB
2022-02-25	0.0200 THB
2021-07-15	0.0410 THB
2021-02-25	0.0200 THB
2020-07-23	0.0160 THB
2020-02-25	0.0450 THB
2019-07-18	0.0540 THB
2019-02-22	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.